Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corus Entertainment (TSX: CJR-B )

0.4850 +0.0100 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.140 6.140 6.140 0 -0.05(-0.81%)
Jun 27, 2019 6.050 6.310 6.050 6.190 1,213,973 +0.17(+2.82%)
Jun 26, 2019 6.320 6.450 5.810 6.020 1,351,730 -0.24(-3.83%)
Jun 25, 2019 6.350 6.380 6.200 6.260 418,328 -0.09(-1.42%)
Jun 24, 2019 6.350 6.370 6.320 6.350 917,358 -0.03(-0.47%)
Jun 21, 2019 6.300 6.410 6.210 6.380 642,304 +0.05(+0.79%)
Jun 20, 2019 6.380 6.450 6.280 6.330 721,150 -0.02(-0.31%)
Jun 19, 2019 6.310 6.500 6.300 6.350 492,561 +0.05(+0.79%)
Jun 18, 2019 6.470 6.520 6.250 6.300 558,208 -0.12(-1.87%)
Jun 17, 2019 6.490 6.550 6.390 6.420 346,017 -0.07(-1.08%)
Jun 14, 2019 6.550 6.610 6.470 6.490 630,210 -0.06(-0.92%)
Jun 13, 2019 6.630 6.720 6.500 6.550 580,227 -0.11(-1.65%)
Jun 12, 2019 6.610 6.820 6.610 6.660 1,799,226 +0.05(+0.76%)
Jun 11, 2019 6.500 6.650 6.500 6.610 702,564 +0.10(+1.54%)
Jun 10, 2019 6.540 6.630 6.480 6.510 515,543 -0.02(-0.31%)
Jun 07, 2019 6.540 6.590 6.430 6.530 562,902 +0.01(+0.15%)
Jun 06, 2019 6.400 6.620 6.400 6.520 1,317,124 +0.11(+1.72%)
Jun 05, 2019 6.400 6.460 6.350 6.410 768,699 +0.02(+0.31%)
Jun 04, 2019 6.420 6.450 6.270 6.390 907,362 +0.05(+0.79%)
Jun 03, 2019 6.420 6.560 6.320 6.340 936,199 -0.11(-1.71%)
May 31, 2019 6.300 6.450 6.300 6.450 2,302,814 +0.14(+2.22%)
May 30, 2019 6.300 6.350 6.280 6.310 2,530,358 +0.01(+0.16%)
May 29, 2019 6.250 6.330 6.220 6.300 807,964 +0.01(+0.16%)
May 28, 2019 6.210 6.340 6.200 6.290 3,136,845 +0.09(+1.45%)
May 27, 2019 6.130 6.230 6.130 6.200 476,674 +0.05(+0.81%)
May 24, 2019 6.350 6.390 6.130 6.150 3,782,080 -0.40(-6.11%)
May 23, 2019 6.570 6.600 6.490 6.550 724,927 -0.06(-0.91%)
May 22, 2019 6.580 6.650 6.560 6.610 764,447 +0.02(+0.30%)
May 21, 2019 6.640 6.640 6.540 6.590 709,090 -0.02(-0.30%)
May 17, 2019 6.610 6.610 6.610 0 -0.04(-0.60%)
May 16, 2019 6.710 6.740 6.570 6.650 1,482,288 -0.05(-0.75%)
May 15, 2019 6.590 6.710 6.550 6.700 3,291,597 -1.36(-16.87%)
May 14, 2019 8.000 8.090 7.980 8.060 373,152 +0.09(+1.13%)
May 13, 2019 7.880 7.980 7.850 7.970 286,361 +0.06(+0.76%)
May 10, 2019 7.850 7.940 7.820 7.910 186,333 +0.02(+0.25%)
May 09, 2019 7.940 8.010 7.800 7.890 647,156 -0.12(-1.50%)
May 08, 2019 7.870 8.110 7.870 8.010 496,861 +0.13(+1.65%)
May 07, 2019 7.840 7.930 7.790 7.880 369,576 -0.01(-0.13%)
May 06, 2019 7.780 7.970 7.690 7.890 529,457 +0.04(+0.51%)
May 03, 2019 7.650 7.890 7.650 7.850 742,545 +0.21(+2.75%)
May 02, 2019 7.560 7.660 7.490 7.640 329,656 +0.00(+0.00%)
May 01, 2019 7.610 7.680 7.560 7.640 164,876 +0.02(+0.26%)
Apr 30, 2019 7.550 7.720 7.530 7.620 697,342 +0.03(+0.40%)
Apr 29, 2019 7.740 7.740 7.580 7.590 278,765 -0.16(-2.06%)
Apr 26, 2019 7.720 7.750 7.640 7.750 183,719 +0.04(+0.52%)
Apr 25, 2019 7.770 7.780 7.680 7.710 418,069 -0.05(-0.64%)
Apr 24, 2019 7.600 7.820 7.590 7.760 720,496 +0.15(+1.97%)
Apr 23, 2019 7.540 7.660 7.510 7.610 555,210 +0.07(+0.93%)
Apr 22, 2019 7.700 7.700 7.520 7.540 277,031 -0.16(-2.08%)
Apr 18, 2019 7.700 7.700 7.700 0 +0.13(+1.72%)
Apr 17, 2019 7.650 7.690 7.540 7.570 382,547 -0.09(-1.17%)
Apr 16, 2019 7.420 7.680 7.350 7.660 597,181 +0.25(+3.37%)
Apr 15, 2019 7.490 7.620 7.360 7.410 465,870 -0.11(-1.46%)
Apr 12, 2019 7.550 7.690 7.460 7.520 657,740 +0.00(+0.00%)
Apr 11, 2019 7.270 7.560 7.250 7.520 1,240,158 +0.22(+3.01%)
Apr 10, 2019 7.300 7.430 7.280 7.300 730,632 +0.00(+0.00%)
Apr 09, 2019 7.140 7.350 7.120 7.300 867,993 +0.16(+2.24%)
Apr 08, 2019 6.930 7.180 6.930 7.140 1,093,293 +0.31(+4.54%)
Apr 05, 2019 6.650 6.870 6.650 6.830 2,266,308 +0.39(+6.06%)
Apr 04, 2019 6.350 6.480 6.270 6.440 747,770 +0.06(+0.94%)
Apr 03, 2019 6.190 6.400 6.160 6.380 521,708 +0.23(+3.74%)
Apr 02, 2019 6.050 6.240 6.020 6.150 779,991 +0.13(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.